XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201783.1683.2882.8783.0383.0326,483,480
Dec 14, 201783.0383.3382.8982.9082.909,487,100
Dec 13, 201782.6183.3082.4883.1283.1210,172,700
Dec 12, 201782.8983.3882.7082.7682.7611,307,000
Dec 11, 201783.0483.2582.7483.0383.038,760,700
Dec 08, 201782.4982.9082.2682.6682.6611,988,600
Dec 07, 201782.4082.6282.1782.5582.5511,359,600
Dec 06, 201782.8583.2082.2182.2882.2813,398,900
Dec 05, 201783.4183.7782.7182.8982.899,357,200
Dec 04, 201783.2184.1883.0083.5783.5712,597,700
Dec 01, 201783.4484.1382.4183.4683.4613,779,300
Nov 30, 201782.4583.4082.4183.2983.2918,592,700
Nov 29, 201781.6582.3181.4882.2782.279,725,000
Nov 28, 201781.4182.0081.3181.6781.679,794,600
Nov 27, 201781.3281.4081.0281.1181.119,127,500
Nov 24, 201781.4481.7081.2281.4281.423,851,300
Nov 22, 201781.1681.4181.0581.1081.107,941,600
Nov 21, 201780.6981.2580.6480.8780.878,838,400
Nov 20, 201780.2380.6480.0180.5580.558,468,600
Nov 17, 201780.3280.6680.1680.2480.249,536,400
Nov 16, 201780.4480.8580.1580.5680.5610,527,200
Nov 15, 201781.7582.0981.1581.2181.219,663,600
Nov 14, 201782.4282.7582.0982.2482.249,251,700
Nov 13, 201782.6583.0982.6082.8982.896,720,400
Nov 10, 201783.0183.0882.4282.9482.948,693,700
Nov 10, 20170.77 Dividend
Nov 09, 201783.3084.1483.0883.9783.2010,528,800
Nov 08, 201783.3683.5082.8683.4782.708,691,600
Nov 07, 201783.7483.8283.0383.5882.818,471,800
Nov 06, 201783.3083.8783.0683.7582.989,276,700
Nov 03, 201783.4283.6483.1683.1882.426,903,500
Nov 02, 201783.6083.7182.9183.5382.767,775,500
Nov 01, 201783.3983.9483.2683.8783.109,430,000
Oct 31, 201783.6583.6883.1783.3582.599,754,200
Oct 30, 201783.7183.9583.4183.5482.777,811,100
Oct 27, 201783.0084.2482.0183.7182.9414,866,200
Oct 26, 201783.3783.6583.1183.4782.709,154,500
Oct 25, 201783.4583.7382.9583.1782.419,153,300
Oct 24, 201783.5583.8183.3183.4782.707,551,200
Oct 23, 201783.1583.7683.0483.2482.489,829,900
Oct 20, 201782.8583.1382.6283.1182.359,574,100
Oct 19, 201782.3583.0582.3382.7481.987,945,500
Oct 18, 201782.9683.3982.5482.7682.006,367,100
Oct 17, 201782.6382.9782.5482.9682.206,444,100
Oct 16, 201782.7082.9582.5482.8182.055,734,000
Oct 13, 201782.7383.0882.3682.4181.657,180,000
Oct 12, 201782.3182.5082.1782.4381.676,647,500
Oct 11, 201782.1682.7482.1482.6081.847,023,700
Oct 10, 201782.3482.7482.0982.2681.517,218,500
Oct 09, 201781.8482.1881.7682.0381.287,489,900
Oct 06, 201781.7781.8981.3681.7180.966,070,600
Oct 05, 201781.7282.2481.5982.0281.277,375,900
Oct 04, 201781.8081.8781.4581.7981.046,357,100
Oct 03, 201781.4181.9781.3081.7681.016,082,000
Oct 02, 201781.3081.8281.2581.6380.886,777,900
Sep 29, 201781.9482.0681.5881.9881.239,944,000
Sep 28, 201781.6382.4581.5682.1981.4415,581,700
Sep 27, 201780.8981.4580.7981.4380.689,724,500
Sep 26, 201780.7181.0080.5680.8980.158,755,100
Sep 25, 201780.0381.0079.9880.9880.2410,496,600
Sep 22, 201779.7280.3079.6779.9279.1910,205,800
Sep 21, 201780.4980.5379.7679.8979.1611,984,200
Sep 20, 201780.2880.6680.2680.5579.8110,606,900
Sep 19, 201780.0680.3979.9980.2279.489,277,100
Sep 18, 201779.7980.1479.7080.0979.368,594,400
Sep 15, 201780.1280.2179.5580.0779.3416,043,700
Sep 14, 201779.8580.2379.7780.0979.369,072,600
Sep 13, 201779.5079.7779.3879.7779.048,369,700
Sep 12, 201779.4079.6979.2479.5078.777,644,400
Sep 11, 201779.4179.4278.9079.2578.5212,955,800
Sep 08, 201779.0179.0478.6378.8278.108,436,000
Sep 07, 201779.0279.3378.6179.0378.319,836,400
Sep 06, 201777.8979.2277.5878.7878.0618,574,400
Sep 05, 201776.6477.3676.6177.1876.4712,784,800
Sep 01, 201776.3776.8576.3276.5775.877,361,100
Aug 31, 201776.2776.4976.0576.3375.6315,641,700
Aug 30, 201776.2476.4576.0676.1075.408,218,000
Aug 29, 201776.2176.4976.0876.4575.757,060,400
Aug 28, 201776.9076.9476.2676.4775.778,229,700
Aug 25, 201776.5677.1376.4376.7276.026,844,900
Aug 24, 201776.5076.6576.2076.3375.638,678,300
Aug 23, 201776.7077.0176.4776.6175.917,054,300
Aug 22, 201776.5577.3376.5376.7476.049,503,600
Aug 21, 201776.4776.6276.0876.3875.6810,084,900
Aug 18, 201776.1877.1176.0576.6475.9414,324,300
Aug 17, 201777.2677.2876.2176.2675.5613,400,400
Aug 16, 201778.0478.1777.3177.4776.769,117,100
Aug 15, 201778.1278.2577.6878.0477.3210,350,900
Aug 14, 201778.6278.7978.1278.2377.518,738,000
Aug 11, 201779.2179.2578.2078.2177.4910,192,400
Aug 10, 201779.7679.7878.9178.9778.2512,580,300
Aug 10, 20170.77 Dividend
Aug 09, 201780.2580.3579.7880.2178.718,087,100
Aug 08, 201780.0280.2279.8379.9678.479,028,400
Aug 07, 201780.1780.1779.8680.1678.667,893,800
Aug 04, 201780.4480.5680.0580.2178.718,292,200
Aug 03, 201780.3480.8280.3080.4978.9910,136,700
Aug 02, 201779.9080.6479.8080.6079.0910,410,100
Aug 01, 201780.1680.5479.9780.1778.6710,421,200
Jul 31, 201779.8380.3979.6080.0478.5412,820,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...